16,327€
-1,72%
Echtzeit-Aktienkurs Walgreens Boots Alliance
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,25 | 16,35 | 16,17 | 16,35 | -1,59% | 8.637,00 |
| 30.04.2024 | 16,80 | 17,09 | 16,40 | 16,61 | -0,26% | 8.972,00 |
| 29.04.2024 | 16,70 | 16,71 | 16,54 | 16,66 | -0,41% | 5.935,00 |
| 26.04.2024 | 16,52 | 16,76 | 16,39 | 16,72 | 1,36% | 6.049,00 |
| 25.04.2024 | 16,69 | 16,75 | 16,40 | 16,50 | -0,12% | 4.630,00 |
| 24.04.2024 | 17,00 | 17,03 | 16,50 | 16,52 | -3,73% | 7.704,00 |
| 23.04.2024 | 17,18 | 17,22 | 16,93 | 17,16 | 0,36% | 921,00 |
| 22.04.2024 | 17,20 | 17,30 | 16,93 | 17,10 | 1,90% | 7.543,00 |
| 19.04.2024 | 16,48 | 16,78 | 16,42 | 16,78 | 1,54% | 1.010,00 |
| 18.04.2024 | 16,57 | 16,58 | 16,52 | 16,53 | 0,19% | 802,00 |
| 17.04.2024 | 16,60 | 16,73 | 16,49 | 16,49 | -1,29% | 1.253,00 |
| 16.04.2024 | 16,57 | 16,71 | 16,51 | 16,71 | 0,02% | 1.268,00 |
| 15.04.2024 | 16,84 | 17,00 | 16,62 | 16,71 | 0,28% | 3.917,00 |
| 12.04.2024 | 16,93 | 17,00 | 16,66 | 16,66 | 0,33% | 2.680,00 |
| 11.04.2024 | 16,84 | 16,89 | 16,60 | 16,61 | -2,65% | 12.416,00 |
| 10.04.2024 | 17,69 | 17,69 | 17,02 | 17,06 | -3,35% | 4.953,00 |
| 09.04.2024 | 17,74 | 17,80 | 17,63 | 17,65 | -0,92% | 2.163,00 |
| 08.04.2024 | 17,69 | 17,90 | 17,65 | 17,81 | 1,27% | 9.541,00 |
| 05.04.2024 | 17,54 | 17,64 | 17,29 | 17,59 | 0,95% | 4.377,00 |
| 04.04.2024 | 17,15 | 17,45 | 17,10 | 17,42 | 0,08% | 10.202,00 |
| 03.04.2024 | 17,61 | 17,69 | 17,29 | 17,41 | -3,37% | 17.943,00 |
| 02.04.2024 | 18,42 | 18,47 | 17,89 | 18,02 | -9,08% | 26.273,00 |
| 28.03.2024 | 19,63 | 20,30 | 18,80 | 19,82 | 2,30% | 22.632,00 |
| 27.03.2024 | 18,92 | 19,38 | 18,92 | 19,37 | 2,11% | 1.034,00 |
| 26.03.2024 | 19,12 | 19,12 | 18,68 | 18,97 | -0,71% | 11.587,00 |
| 25.03.2024 | 19,18 | 19,31 | 19,05 | 19,11 | -0,34% | 5.094,00 |
| 22.03.2024 | 19,25 | 19,40 | 19,17 | 19,17 | -0,08% | 1.675,00 |
| 21.03.2024 | 19,46 | 19,49 | 19,19 | 19,19 | 0,32% | 2.059,00 |
| 20.03.2024 | 19,05 | 19,14 | 19,04 | 19,13 | 0,58% | 212,00 |
| 19.03.2024 | 19,06 | 19,10 | 18,97 | 19,02 | -0,37% | 1.119,00 |
| 18.03.2024 | 19,24 | 19,24 | 19,00 | 19,09 | -0,79% | 6.335,00 |
| 15.03.2024 | 18,97 | 19,24 | 18,85 | 19,24 | 1,85% | 3.683,00 |
| 14.03.2024 | 19,29 | 19,34 | 18,89 | 18,89 | -2,97% | 3.086,00 |
| 13.03.2024 | 19,50 | 19,51 | 19,16 | 19,47 | -0,23% | 6.387,00 |
| 12.03.2024 | 19,90 | 19,90 | 19,51 | 19,51 | -1,50% | 1.247,00 |
| 11.03.2024 | 19,21 | 19,81 | 19,20 | 19,81 | 2,58% | 6.808,00 |
| 08.03.2024 | 19,11 | 19,31 | 19,05 | 19,31 | 1,39% | 2.841,00 |
| 07.03.2024 | 19,16 | 19,24 | 19,05 | 19,05 | -1,18% | 7.765,00 |
| 06.03.2024 | 19,31 | 19,35 | 19,26 | 19,28 | 0,04% | 1.696,00 |
| 05.03.2024 | 19,10 | 19,47 | 18,80 | 19,27 | -0,50% | 2.069,00 |
| 04.03.2024 | 20,09 | 20,09 | 19,27 | 19,36 | -2,16% | 2.443,00 |
| 01.03.2024 | 19,68 | 19,79 | 19,58 | 19,79 | 1,30% | 1.892,00 |
| 29.02.2024 | 19,53 | 19,77 | 19,43 | 19,54 | -0,36% | 6.786,00 |
| 28.02.2024 | 19,94 | 19,99 | 19,61 | 19,61 | -0,70% | 3.358,00 |
| 27.02.2024 | 19,40 | 19,81 | 19,31 | 19,75 | 0,79% | 4.390,00 |
| 26.02.2024 | 20,09 | 20,11 | 19,59 | 19,59 | -2,58% | 1.401,00 |
| 23.02.2024 | 19,84 | 20,17 | 19,80 | 20,11 | 1,13% | 2.918,00 |
| 22.02.2024 | 20,10 | 20,10 | 19,61 | 19,89 | -0,94% | 5.929,00 |
| 21.02.2024 | 20,04 | 20,13 | 19,84 | 20,08 | -1,42% | 8.915,00 |
| 20.02.2024 | 20,32 | 20,46 | 20,13 | 20,37 | -0,22% | 1.399,00 |
| 19.02.2024 | 20,30 | 20,41 | 20,26 | 20,41 | -0,07% | 1.106,00 |
| 16.02.2024 | 20,64 | 20,64 | 20,27 | 20,43 | -1,02% | 4.720,00 |
| 15.02.2024 | 20,50 | 20,72 | 20,12 | 20,64 | 0,95% | 3.371,00 |
| 14.02.2024 | 20,21 | 20,44 | 19,97 | 20,44 | 0,91% | 5.855,00 |
| 13.02.2024 | 20,97 | 21,06 | 20,18 | 20,26 | -3,11% | 3.286,00 |
| 12.02.2024 | 20,61 | 20,95 | 20,60 | 20,91 | 1,38% | 768,00 |
| 09.02.2024 | 20,93 | 21,05 | 20,60 | 20,62 | -2,60% | 2.127,00 |
| 08.02.2024 | 21,13 | 21,26 | 21,13 | 21,17 | -1,10% | 1.436,00 |
| 07.02.2024 | 21,28 | 21,84 | 21,16 | 21,41 | 0,71% | 4.388,00 |
| 06.02.2024 | 20,55 | 21,26 | 20,51 | 21,26 | 3,83% | 4.676,00 |
| 05.02.2024 | 21,01 | 21,14 | 20,35 | 20,47 | -2,66% | 8.679,00 |
| 02.02.2024 | 21,49 | 21,49 | 20,90 | 21,03 | 0,10% | 2.291,00 |
| 01.02.2024 | 20,96 | 21,11 | 20,86 | 21,01 | -1,08% | 7.417,00 |
| 31.01.2024 | 21,11 | 21,26 | 20,70 | 21,24 | 1,29% | 2.001,00 |
| 30.01.2024 | 21,00 | 21,00 | 20,86 | 20,97 | 0,82% | 1.620,00 |
| 29.01.2024 | 21,04 | 21,17 | 20,75 | 20,80 | -1,09% | 2.500,00 |
| 26.01.2024 | 21,24 | 21,44 | 20,96 | 21,03 | 1,57% | 3.870,00 |
| 25.01.2024 | 20,45 | 20,75 | 20,38 | 20,71 | -0,43% | 12.517,00 |
| 24.01.2024 | 21,17 | 21,22 | 20,65 | 20,80 | 0,70% | 14.918,00 |
| 23.01.2024 | 20,75 | 21,08 | 20,64 | 20,65 | 1,23% | 2.984,00 |
| 22.01.2024 | 20,14 | 20,61 | 20,00 | 20,40 | 1,37% | 3.425,00 |
| 19.01.2024 | 20,40 | 20,47 | 19,93 | 20,13 | -0,81% | 12.488,00 |
| 18.01.2024 | 20,49 | 20,49 | 20,10 | 20,29 | -2,05% | 4.133,00 |
| 17.01.2024 | 21,05 | 21,05 | 20,72 | 20,72 | -2,08% | 3.268,00 |
| 16.01.2024 | 21,17 | 21,33 | 20,90 | 21,16 | -0,07% | 7.050,00 |
| 15.01.2024 | 21,25 | 21,30 | 21,17 | 21,17 | -1,35% | 2.781,00 |
| 12.01.2024 | 21,95 | 21,97 | 21,39 | 21,46 | -2,79% | 9.127,00 |
| 11.01.2024 | 22,47 | 22,72 | 22,05 | 22,08 | -1,67% | 5.383,00 |
| 10.01.2024 | 23,11 | 23,20 | 22,34 | 22,45 | -1,88% | 4.071,00 |
| 09.01.2024 | 23,36 | 23,39 | 22,79 | 22,88 | -0,63% | 7.121,00 |
| 08.01.2024 | 22,66 | 23,57 | 22,60 | 23,03 | 4,19% | 19.208,00 |
| 05.01.2024 | 22,21 | 22,29 | 21,58 | 22,10 | 1,82% | 25.686,00 |
| 04.01.2024 | 23,57 | 24,30 | 20,60 | 21,71 | -8,59% | 34.414,00 |
| 03.01.2024 | 24,30 | 24,52 | 23,36 | 23,75 | -1,92% | 13.347,00 |
| 02.01.2024 | 23,90 | 24,45 | 23,70 | 24,21 | 0,62% | 19.105,00 |
| 29.12.2023 | 23,95 | 24,15 | 23,93 | 24,06 | 0,69% | 1.760,00 |
| 28.12.2023 | 23,90 | 24,23 | 23,77 | 23,90 | -0,54% | 5.314,00 |
| 27.12.2023 | 24,23 | 24,25 | 23,87 | 24,03 | 0,25% | 7.181,00 |
| 22.12.2023 | 23,69 | 24,10 | 23,50 | 23,97 | 1,35% | 6.896,00 |
| 21.12.2023 | 23,39 | 23,81 | 23,14 | 23,65 | -0,02% | 8.408,00 |
| 20.12.2023 | 23,73 | 23,84 | 23,50 | 23,65 | 1,72% | 5.257,00 |
| 19.12.2023 | 22,83 | 23,39 | 22,80 | 23,25 | 1,95% | 1.602,00 |
| 18.12.2023 | 23,15 | 23,40 | 22,65 | 22,81 | -2,71% | 5.736,00 |
| 15.12.2023 | 22,92 | 23,44 | 22,78 | 23,44 | 0,71% | 14.968,00 |
| 14.12.2023 | 22,66 | 23,32 | 22,38 | 23,28 | 8,16% | 7.425,00 |
| 13.12.2023 | 21,24 | 21,52 | 21,04 | 21,52 | 0,91% | 5.074,00 |
| 12.12.2023 | 21,31 | 21,35 | 20,92 | 21,33 | -1,77% | 9.806,00 |
| 11.12.2023 | 21,75 | 21,96 | 21,42 | 21,71 | 2,19% | 6.741,00 |
| 08.12.2023 | 21,35 | 21,51 | 21,11 | 21,25 | 0,33% | 8.380,00 |
| 07.12.2023 | 19,95 | 21,18 | 19,80 | 21,18 | 7,32% | 13.706,00 |